株価チャート
株価
4/15
- 前日 (4/12)
- 319
- 始値
- 318
- 高値
- 322
- 安値
- 318
- 終値 -0.31%
- 318
- 出来高 -15.09%
- 4,500
乖離率
- 株価（5日）
移動平均値 - -1.24%
322 - 株価（25日）
移動平均値 - -1.24%
322 - 出来高（5日）
移動平均値 - -39.68%
7,460
2023/11/16～2024/04/15
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 04/15 | 318 | 322 | 318 | 318 | -0.31% | 4,500 | 31億1689万 | -1.24% | 15.66 | 0.98 |
| 04/12 | 324 | 324 | 319 | 319 | -0.62% | 5,300 | 31億2669万 | -1.24% | 15.7 | 0.99 |
| 04/11 | 323 | 323 | 320 | 321 | -0.62% | 1,600 | 31億4629万 | -0.62% | 15.8 | 0.99 |
| 04/10 | 326 | 326 | 320 | 323 | -1.22% | 18,000 | 31億6590万 | 0% | 15.9 | 1 |
| 04/09 | 324 | 327 | 321 | 327 | +1.87% | 7,900 | 32億510万 | +1.24% | 16.1 | 1.01 |
| 04/08 | 321 | 324 | 319 | 321 | 0% | 7,100 | 31億4629万 | -0.62% | 15.8 | 0.99 |
| 04/05 | 320 | 322 | 318 | 321 | 0% | 7,700 | 31億4629万 | -1.23% | 15.8 | 0.99 |
| 04/04 | 320 | 323 | 320 | 321 | +0.31% | 9,700 | 31億4629万 | -1.23% | 15.8 | 0.99 |
| 04/03 | 320 | 322 | 317 | 320 | -1.23% | 11,100 | 31億3649万 | -1.54% | 15.75 | 0.99 |
| 04/02 | 325 | 325 | 324 | 324 | -1.22% | 12,000 | 31億7570万 | -0.31% | 15.95 | 1 |
| 04/01 | 331 | 331 | 325 | 328 | 0% | 8,200 | 32億1490万 | +0.92% | 16.15 | 1.01 |
| 03/29 | 327 | 328 | 324 | 328 | 0% | 11,700 | 32億1490万 | +1.23% | 16.15 | 1.01 |
| 03/28 | 329 | 330 | 328 | 328 | -0.91% | 2,300 | 32億1490万 | +1.23% | 16.15 | 1.01 |
| 03/27 | 332 | 333 | 330 | 331 | -0.3% | 9,500 | 32億4431万 | +2.48% | 16.3 | 1.02 |
| 03/26 | 327 | 334 | 327 | 332 | +1.53% | 30,300 | 32億5411万 | +2.79% | 16.34 | 1.03 |
| 03/25 | 326 | 327 | 324 | 327 | +0.31% | 28,100 | 32億510万 | +1.55% | 16.1 | 1.01 |
| 03/22 | 327 | 327 | 325 | 326 | 0% | 6,200 | 31億9530万 | +1.56% | 16.05 | 1.01 |
| 03/21 | 321 | 328 | 320 | 326 | +1.88% | 25,900 | 31億9530万 | +1.56% | 16.05 | 1.01 |
| 03/19 | 317 | 322 | 317 | 320 | +0.95% | 8,100 | 31億3649万 | 0% | 15.75 | 0.99 |
| 03/18 | 317 | 321 | 317 | 317 | +0.32% | 21,800 | 31億709万 | -0.94% | 15.61 | 0.98 |
| 03/15 | 316 | 319 | 315 | 316 | 0% | 12,900 | 30億9728万 | -1.25% | 15.56 | 0.98 |
| 03/14 | 318 | 318 | 315 | 316 | -0.32% | 8,500 | 30億9728万 | -1.25% | 15.56 | 0.98 |
| 03/13 | 321 | 322 | 316 | 317 | 0% | 14,900 | 31億709万 | -0.94% | 15.61 | 0.98 |
| 03/12 | 318 | 320 | 315 | 317 | -0.31% | 46,300 | 31億709万 | -0.94% | 15.61 | 0.98 |
| 03/11 | 324 | 324 | 318 | 318 | -2.75% | 30,900 | 31億1689万 | -0.63% | 15.66 | 0.98 |
| 03/08 | 326 | 328 | 325 | 327 | +1.87% | 17,700 | 32億510万 | +2.19% | 16.1 | 1.01 |
| 03/07 | 331 | 331 | 321 | 321 | -1.83% | 34,900 | 31億4629万 | +0.63% | 15.8 | 0.99 |
| 03/06 | 330 | 333 | 319 | 327 | +3.15% | 70,000 | 32億510万 | +2.51% | 16.1 | 1.01 |
| 03/05 | 336 | 340 | 312 | 317 | -6.49% | 208,900 | 31億709万 | -0.31% | 15.61 | 0.98 |
| 03/04 | 342 | 346 | 334 | 339 | -4.51% | 230,900 | 33億2272万 | +6.6% | 16.69 | 1.05 |
| 03/01 | 325 | 402 | 322 | 355 | +10.25% | 1,990,300 | 34億7954万 | +11.99% | 17.48 | 1.1 |
| 02/29 | 324 | 325 | 321 | 322 | +0.31% | 6,700 | 31億5609万 | +2.22% | 15.85 | 1 |
| 02/28 | 322 | 324 | 321 | 321 | +0.63% | 6,200 | 31億4629万 | +2.23% | 15.8 | 0.99 |
| 02/27 | 319 | 322 | 318 | 319 | +0.31% | 15,100 | 31億2669万 | +1.59% | 15.7 | 0.99 |
| 02/26 | 318 | 318 | 317 | 318 | +0.63% | 7,400 | 31億1689万 | +1.6% | 15.66 | 0.98 |
| 02/22 | 318 | 318 | 310 | 316 | -0.32% | 14,700 | 30億9728万 | +0.96% | 15.56 | 0.98 |
| 02/21 | 318 | 319 | 314 | 317 | +0.32% | 6,500 | 31億709万 | +1.6% | 15.61 | 0.98 |
| 02/20 | 317 | 319 | 313 | 316 | 0% | 11,900 | 30億9728万 | +1.61% | 15.56 | 0.98 |
| 02/19 | 317 | 318 | 315 | 316 | -0.32% | 2,700 | 30億9728万 | +1.61% | 15.56 | 0.98 |
| 02/16 | 311 | 317 | 311 | 317 | +1.28% | 6,200 | 31億709万 | +2.26% | 15.61 | 0.98 |
| 02/15 | 316 | 318 | 311 | 313 | +0.97% | 15,700 | 30億6788万 | +0.97% | 15.41 | 0.97 |
| 02/14 | 316 | 316 | 310 | 310 | -1.59% | 11,900 | 30億3848万 | 0% | 15.26 | 0.96 |
| 02/13 | 319 | 320 | 313 | 315 | -0.63% | 12,200 | 30億8748万 | +1.61% | 15.51 | 0.97 |
| 02/09 | 317 | 319 | 313 | 317 | +0.63% | 28,500 | 31億709万 | +2.59% | 15.61 | 0.98 |
| 02/08 | 315 | 318 | 315 | 315 | -0.94% | 5,400 | 30億8748万 | +1.94% | 15.51 | 0.97 |
| 02/07 | 318 | 318 | 316 | 318 | -0.31% | 3,300 | 31億1689万 | +2.91% | 15.66 | 0.98 |
| 02/06 | 313 | 319 | 313 | 319 | +1.92% | 7,400 | 31億2669万 | +3.57% | 15.7 | 0.99 |
| 02/05 | 314 | 318 | 311 | 313 | 0% | 5,200 | 30億6788万 | +1.62% | 15.41 | 0.97 |
| 02/02 | 309 | 313 | 309 | 313 | +1.29% | 4,600 | 30億6788万 | +1.95% | 15.41 | 0.97 |
| 02/01 | 309 | 312 | 308 | 309 | -1.28% | 14,300 | 30億2867万 | +0.65% | 15.21 | 0.96 |
| 01/31 | 313 | 315 | 310 | 313 | 0% | 7,500 | 30億6788万 | +1.95% | 15.41 | 0.97 |
| 01/30 | 314 | 315 | 313 | 313 | -0.32% | 6,200 | 30億6788万 | +1.95% | 15.41 | 0.97 |
| 01/29 | 313 | 315 | 311 | 314 | +0.32% | 9,200 | 30億7768万 | +2.61% | 15.46 | 0.97 |
| 01/26 | 325 | 325 | 308 | 313 | +1.29% | 86,200 | 30億6788万 | +2.29% | 15.41 | 0.97 |
| 01/25 | 307 | 309 | 305 | 309 | +0.65% | 38,900 | 30億2867万 | +0.98% | 15.21 | 0.96 |
| 01/24 | 304 | 308 | 304 | 307 | +0.33% | 24,700 | 30億907万 | +0.66% | 15.11 | 0.95 |
| 01/23 | 306 | 306 | 303 | 306 | 0% | 35,400 | 29億9927万 | +0.33% | 15.06 | 0.95 |
| 01/22 | 305 | 306 | 304 | 306 | +0.33% | 34,700 | 29億9927万 | +0.33% | 15.06 | 0.95 |
| 01/19 | 303 | 305 | 303 | 305 | +0.33% | 14,200 | 29億8947万 | 0% | 15.02 | 0.94 |
| 01/18 | 304 | 305 | 303 | 304 | +0.33% | 15,200 | 29億7967万 | -0.65% | 14.97 | 0.94 |
| 01/17 | 303 | 305 | 302 | 303 | 0% | 17,600 | 29億6986万 | -0.98% | 14.92 | 0.94 |
| 01/16 | 305 | 305 | 303 | 303 | 0% | 16,000 | 29億6986万 | -0.98% | 14.92 | 0.94 |
| 01/15 | 306 | 306 | 303 | 303 | -0.33% | 14,800 | 29億6986万 | -1.3% | 14.92 | 0.94 |
| 01/12 | 306 | 306 | 302 | 304 | -0.65% | 22,300 | 29億7967万 | -0.98% | 14.97 | 0.94 |
| 01/11 | 307 | 307 | 304 | 306 | -0.33% | 29,000 | 29億9927万 | -0.33% | 15.06 | 0.95 |
| 01/10 | 308 | 308 | 305 | 307 | +0.66% | 21,300 | 30億907万 | 0% | 15.11 | 0.95 |
| 01/09 | 305 | 307 | 304 | 305 | 0% | 19,000 | 29億8947万 | -0.65% | 15.02 | 0.94 |
| 01/05 | 307 | 307 | 305 | 305 | -1.61% | 19,000 | 29億8947万 | -0.65% | 15.02 | 0.94 |
| 01/04 | 308 | 311 | 306 | 310 | +0.65% | 11,200 | 30億3848万 | +0.98% | 15.26 | 0.96 |
| 2023 | ||||||||||
| 12/29 | 307 | 310 | 306 | 308 | +0.33% | 11,300 | 30億1887万 | +0.33% | 42.8 | 0.95 |
| 12/28 | 303 | 307 | 302 | 307 | +0.66% | 16,500 | 30億907万 | 0% | 42.66 | 0.95 |
| 12/27 | 305 | 306 | 303 | 305 | 0% | 71,900 | 29億8947万 | -0.65% | 42.38 | 0.94 |
| 12/26 | 302 | 305 | 302 | 305 | 0% | 26,700 | 29億8947万 | -0.65% | 42.38 | 0.94 |
| 12/25 | 306 | 306 | 304 | 305 | -0.33% | 18,300 | 29億8947万 | -0.65% | 42.38 | 0.94 |
| 12/22 | 303 | 306 | 299 | 306 | +0.33% | 49,600 | 29億9927万 | -0.33% | 42.52 | 0.95 |
| 12/21 | 306 | 307 | 304 | 305 | -0.33% | 22,300 | 29億8947万 | -0.65% | 42.38 | 0.94 |
| 12/20 | 304 | 310 | 303 | 306 | +0.99% | 16,400 | 29億9927万 | -0.33% | 42.52 | 0.95 |
| 12/19 | 305 | 305 | 303 | 303 | -0.98% | 12,800 | 29億6986万 | -2.26% | 42.11 | 0.94 |
| 12/18 | 306 | 306 | 304 | 306 | 0% | 9,900 | 29億9927万 | -2.24% | 42.52 | 0.95 |
| 12/15 | 307 | 310 | 306 | 306 | -0.33% | 10,000 | 29億9927万 | -2.86% | 42.52 | 0.95 |
| 12/14 | 310 | 310 | 306 | 307 | +0.33% | 5,500 | 30億907万 | -3.15% | 42.66 | 0.95 |
| 12/13 | 309 | 309 | 302 | 306 | -0.33% | 16,300 | 29億9927万 | -4.08% | 42.52 | 0.95 |
| 12/12 | 311 | 312 | 305 | 307 | -0.65% | 13,500 | 30億907万 | -4.36% | 42.66 | 0.95 |
| 12/11 | 309 | 311 | 308 | 309 | 0% | 7,500 | 30億2867万 | -4.33% | 42.94 | 0.96 |
| 12/08 | 310 | 312 | 308 | 309 | -0.32% | 25,800 | 30億2867万 | -4.63% | 42.94 | 0.96 |
| 12/07 | 312 | 313 | 310 | 310 | -0.96% | 5,600 | 30億3848万 | -4.91% | 43.08 | 0.96 |
| 12/06 | 311 | 314 | 308 | 313 | +0.64% | 12,400 | 30億6788万 | -4.28% | 43.5 | 0.97 |
| 12/05 | 310 | 313 | 309 | 311 | +0.32% | 8,400 | 30億4828万 | -5.18% | 43.22 | 0.96 |
| 12/04 | 311 | 312 | 309 | 310 | -0.32% | 23,700 | 30億3848万 | -5.78% | 43.08 | 0.96 |
| 12/01 | 307 | 311 | 307 | 311 | +1.3% | 5,900 | 30億4828万 | -5.76% | 43.22 | 0.96 |
| 11/30 | 308 | 310 | 305 | 307 | -0.32% | 8,400 | 30億907万 | -7.25% | 42.66 | 0.95 |
| 11/29 | 308 | 308 | 305 | 308 | +0.33% | 9,400 | 30億1887万 | -7.51% | 42.8 | 0.95 |
| 11/28 | 310 | 311 | 304 | 307 | -0.32% | 16,600 | 30億907万 | -8.08% | 42.66 | 0.95 |
| 11/27 | 308 | 309 | 306 | 308 | +0.65% | 8,500 | 30億1887万 | -8.06% | 42.8 | 0.95 |
| 11/24 | 307 | 307 | 304 | 306 | +0.33% | 6,200 | 29億9927万 | -9.2% | 42.52 | 0.95 |
| 11/22 | 304 | 306 | 303 | 305 | +0.33% | 9,600 | 29億8947万 | -9.76% | 42.38 | 0.94 |
| 11/21 | 307 | 307 | 301 | 304 | -0.98% | 19,200 | 29億7967万 | -10.32% | 42.25 | 0.94 |
| 11/20 | 311 | 313 | 306 | 307 | -0.32% | 10,700 | 30億907万 | -9.71% | 42.66 | 0.95 |
| 11/17 | 306 | 308 | 302 | 308 | +1.32% | 16,300 | 30億1887万 | -9.94% | 42.8 | 0.95 |
| 11/16 | 301 | 305 | 298 | 304 | -0.65% | 63,800 | 29億7967万 | -11.37% | 42.25 | 0.94 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 12月期 | 290 6/16 6/13 | 155 9/18 | 25,200 3/25 | - | - | +14.38% 5/14 | -14.75% 8/19 |
| 2009年 12月期 | 202 1/13 | 110 12/7 11/18 | 12,700 12/25 | - | - | +20.75% 12/28 | -21.81% 11/18 |
| 2010年 12月期 | 206 9/24 9/21 | 97 9/9 | 2,180,100 11/16 | 24億6841万 | 11億6231万 | +80.83% 9/21 | -15.55% 10/21 |
| 2011年 12月期 | 201 2/22 | 60 3/15 | 874,900 2/22 | 24億849万 | 7億1895万 | +22.32% 10/12 | -47.03% 3/15 |
| 2012年 12月期 | 187 5/17 | 98 1/6 | 2,137,900 3/26 | 22億4074万 | 11億7429万 | +28.73% 6/11 | -16.89% 5/14 |
| 2013年 12月期 | 4,305 8/1 | 136 2/18 | 4,616,100 10/3 | 515億8500万 | 16億2963万 | +185.16% 6/4 | -51.02% 9/2 |
| 2014年 12月期 | 1,137 3/4 | 401 10/16 | 6,957,700 3/4 | 136億2419万 | 48億501万 | +34.44% 3/3 | -20.78% 10/14 |
| 2015年 12月期 | 673 2/27 | 362 8/25 | 1,060,200 2/25 | 80億6427万 | 43億3769万 | +21.83% 2/27 | -31.26% 8/25 |
| 2016年 12月期 | 464 9/20 | 298 6/27 6/24 | 298,900 9/20 | 45億4791万 | 29億2086万 | +25.12% 9/5 | -16.59% 2/12 |
| 2017年 12月期 | 662 11/9 | 373 4/13 | 507,600 11/13 | 64億8862万 | 36億5597万 | +24.97% 10/13 | -11.95% 2/6 |
| 2018年 12月期 | 685 1/12 | 255 12/25 | 2,422,900 1/10 | 67億1406万 | 24億9939万 | +13.15% 6/12 | -28.07% 12/25 |
| 2019年 12月期 | 481 10/23 | 258 1/4 | 508,500 8/21 | 47億1454万 | 25億2879万 | +20.73% 8/26 | -9.44% 2/4 |
| 2020年 12月期 | 416 1/17 | 214 3/10 | 430,700 3/30 | 40億7744万 | 20億9753万 | +14.81% 12/11 | -29.22% 3/9 |
| 2021年 12月期 | 405 2/17 | 305 1/6 | 272,000 2/17 | 39億6962万 | 29億8947万 | +15.27% 2/16 | -7.44% 5/13 |
| 2022年 12月期 | 436 11/28 | 258 3/9 | 7,027,900 10/12 | 42億7347万 | 25億2879万 | +24.28% 10/12 | -11.45% 1/4 |
| 2023年 12月期 | 420 9/26 | 295 5/16 5/15 他5件 | 145,300 11/15 | 41億1665万 | 28億9145万 | +16.33% 9/21 | -11.72% 2/15 |
| 最新 | 318 2024/4/15 | 4,500 | 31億1689万 | -1.24% 322 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -26%（0.74倍）
- 2009/12/30 vs 2008/12/30
- -28%（0.72倍）
- 2010/12/30 vs 2009/12/30
- 29%（1.29倍）
- 2011/12/30 vs 2010/12/30
- -41%（0.59倍）
- 2012/12/28 vs 2011/12/30
- 47%（1.47倍）
- 2013/12/30 vs 2012/12/28
- 427%（5.27倍）
- 2014/12/30 vs 2013/12/30
- -30%（0.7倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 30%（1.3倍）
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- 48%（1.48倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- -13%（0.87倍）
- 2024/04/15 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
60円（2011/03/15） - 430%（5.3倍）
318円（4/15）